Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240726C00115000 | 2024-06-25 3:23PM EDT | 115.00 | 43.75 | 41.20 | 46.00 | 0.00 | - | 1 | 1 | 66.26% |
| SRPT240726C00118000 | 2024-06-21 3:34PM EDT | 118.00 | 43.55 | 38.20 | 43.00 | 0.00 | - | 15 | 8 | 61.77% |
| SRPT240726C00119000 | 2024-06-21 9:46AM EDT | 119.00 | 46.66 | 37.20 | 42.00 | 0.00 | - | 1 | 1 | 60.30% |
| SRPT240726C00123000 | 2024-06-21 1:45PM EDT | 123.00 | 41.06 | 33.50 | 38.40 | 0.00 | - | 2 | 0 | 61.06% |
| SRPT240726C00124000 | 2024-06-21 2:19PM EDT | 124.00 | 39.90 | 32.70 | 37.50 | 0.00 | - | 2 | 2 | 61.87% |
| SRPT240726C00127000 | 2024-06-21 2:19PM EDT | 127.00 | 37.00 | 30.30 | 34.50 | 0.00 | - | 2 | 2 | 61.21% |
| SRPT240726C00130000 | 2024-06-21 12:18PM EDT | 130.00 | 36.60 | 27.40 | 31.50 | 0.00 | - | 4 | 2 | 56.89% |
| SRPT240726C00135000 | 2024-06-21 10:46AM EDT | 135.00 | 37.50 | 22.60 | 27.00 | 0.00 | - | 2 | 1 | 52.37% |
| SRPT240726C00140000 | 2024-06-20 10:17AM EDT | 140.00 | 10.75 | 18.60 | 21.80 | 0.00 | - | - | 1 | 59.94% |
| SRPT240726C00145000 | 2024-06-21 11:44AM EDT | 145.00 | 24.82 | 14.60 | 17.30 | 0.00 | - | 3 | 162 | 53.19% |
| SRPT240726C00150000 | 2024-06-18 11:26AM EDT | 150.00 | 7.25 | 10.90 | 13.70 | 0.00 | - | - | 1 | 50.92% |
| SRPT240726C00155000 | 2024-06-24 9:35AM EDT | 155.00 | 13.70 | 8.30 | 10.30 | 0.00 | - | 2 | 15 | 47.75% |
| SRPT240726C00165000 | 2024-06-24 12:47PM EDT | 165.00 | 8.45 | 4.00 | 5.80 | 0.00 | - | 9 | 49 | 47.11% |
| SRPT240726C00170000 | 2024-06-24 12:47PM EDT | 170.00 | 5.90 | 2.20 | 4.00 | 0.00 | - | 3 | 8 | 45.65% |
| SRPT240726C00175000 | 2024-06-25 2:29PM EDT | 175.00 | 1.98 | 1.45 | 2.65 | 0.00 | - | 2 | 14 | 44.43% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240726P00070000 | 2024-06-18 11:12AM EDT | 70.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 2 | 4 | 165.23% |
| SRPT240726P00075000 | 2024-06-13 9:30AM EDT | 75.00 | 2.35 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 152.73% |
| SRPT240726P00095000 | 2024-06-14 1:29PM EDT | 95.00 | 7.14 | 0.00 | 1.90 | 0.00 | - | 3 | 4 | 110.50% |
| SRPT240726P00100000 | 2024-06-12 12:43PM EDT | 100.00 | 8.70 | 0.00 | 1.95 | 0.00 | - | - | 1 | 101.66% |
| SRPT240726P00105000 | 2024-06-20 10:17AM EDT | 105.00 | 11.95 | 0.00 | 1.95 | 0.00 | - | - | 1 | 92.58% |
| SRPT240726P00110000 | 2024-06-06 1:57PM EDT | 110.00 | 14.12 | 0.00 | 2.00 | 0.00 | - | - | 5 | 84.33% |
| SRPT240726P00114000 | 2024-06-21 9:30AM EDT | 114.00 | 5.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 78.00% |
| SRPT240726P00115000 | 2024-06-11 12:39PM EDT | 115.00 | 14.82 | 0.00 | 2.05 | 0.00 | - | - | 2 | 76.32% |
| SRPT240726P00119000 | 2024-06-17 1:43PM EDT | 119.00 | 18.00 | 0.00 | 2.10 | 0.00 | - | - | 100 | 70.14% |
| SRPT240726P00120000 | 2024-06-24 1:08PM EDT | 120.00 | 0.25 | 0.20 | 1.85 | 0.00 | - | 1 | 102 | 68.09% |
| SRPT240726P00128000 | 2024-06-21 9:39AM EDT | 128.00 | 2.30 | 0.00 | 2.25 | 0.00 | - | 10 | 10 | 56.74% |
| SRPT240726P00134000 | 2024-06-21 12:49PM EDT | 134.00 | 1.20 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 58.61% |
| SRPT240726P00140000 | 2024-06-24 10:27AM EDT | 140.00 | 0.90 | 0.95 | 1.75 | 0.00 | - | 3 | 6 | 43.95% |
| SRPT240726P00145000 | 2024-06-25 2:57PM EDT | 145.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 2 | 2 | 38.09% |
| SRPT240726P00150000 | 2024-06-25 12:58PM EDT | 150.00 | 2.80 | 3.00 | 4.40 | 0.00 | - | 1 | 22 | 43.46% |
| SRPT240726P00160000 | 2024-06-25 12:25PM EDT | 160.00 | 6.80 | 6.70 | 7.50 | 0.00 | - | 4 | 100 | 35.08% |
| SRPT240726P00165000 | 2024-06-21 12:55PM EDT | 165.00 | 8.90 | 9.70 | 12.20 | 0.00 | - | 2 | 2 | 44.08% |
| SRPT240726P00170000 | 2024-06-24 12:22PM EDT | 170.00 | 8.83 | 13.00 | 15.50 | 0.00 | - | 8 | 50 | 42.96% |
© 2024 Yahoo. All rights reserved.